KissMeData/334970/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	135	2	3.12	516892225	117155	67.13	4325	4540	4280	5620	3030	4325	4411.98	38.79	0	4588	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2725	-4.64	2.32	06	0.19	-961.00	1925.00	6480	20230405	-31.17	2790	20230103	59.86	6480	-31.17	20230405	2790	59.86	20230103	6480	-31.17	20230405	2790	59.86	20230103	0.15	N	334970	500	305 억	23702289	N	N	950	N	N
3	20230630	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	175	2	4.05	476389990	108117	61.95	4325	4540	4280	5620	3030	4325	4406.24	38.79	0	1271	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2750	-4.68	2.34	06	0.18	-961.00	1925.00	6480	20230405	-30.56	2790	20230103	61.29	6480	-30.56	20230405	2790	61.29	20230103	6480	-30.56	20230405	2790	61.29	20230103	0.15	N	334970	500	305 억	23702289	N	N	0	N	N
4	20230630	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	85	2	1.97	323444270	73776	42.28	4325	4470	4280	5620	3030	4325	4384.14	38.79	0	-6379	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2695	-4.59	2.29	06	0.12	-961.00	1925.00	6480	20230405	-31.94	2790	20230103	58.06	6480	-31.94	20230405	2790	58.06	20230103	6480	-31.94	20230405	2790	58.06	20230103	0.15	N	334970	500	305 억	23702289	N	N	0	N	N
5	20230630	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	80	2	1.85	261672090	59725	34.22	4325	4470	4280	5620	3030	4325	4381.28	38.79	0	-3460	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2692	-4.58	2.29	06	0.10	-961.00	1925.00	6480	20230405	-32.02	2790	20230103	57.89	6480	-32.02	20230405	2790	57.89	20230103	6480	-32.02	20230405	2790	57.89	20230103	0.15	N	334970	500	305 억	23702289	N	N	0	N	N
6	20230630	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	100	2	2.31	215384855	49252	28.22	4325	4470	4280	5620	3030	4325	4373.12	38.79	0	-568	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2704	-4.60	2.30	06	0.08	-961.00	1925.00	6480	20230405	-31.71	2790	20230103	58.60	6480	-31.71	20230405	2790	58.60	20230103	6480	-31.71	20230405	2790	58.60	20230103	0.15	N	334970	500	305 억	23702289	N	N	0	N	N
7	20230630	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	100	2	2.31	165653995	38067	21.81	4325	4425	4280	5620	3030	4325	4351.64	38.79	0	3899	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2704	-4.60	2.30	06	0.06	-961.00	1925.00	6480	20230405	-31.71	2790	20230103	58.60	6480	-31.71	20230405	2790	58.60	20230103	6480	-31.71	20230405	2790	58.60	20230103	0.15	N	334970	500	305 억	23702289	N	N	0	N	N
8	20230630	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	45	2	1.04	92906755	21425	12.28	4325	4385	4280	5620	3030	4325	4336.37	38.79	0	-3764	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2670	-4.55	2.27	06	0.04	-961.00	1925.00	6480	20230405	-32.56	2790	20230103	56.63	6480	-32.56	20230405	2790	56.63	20230103	6480	-32.56	20230405	2790	56.63	20230103	0.15	N	334970	500	305 억	23702289	N	N	0	N	N
9	20230630	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-5	5	-0.12	21892960	5085	2.91	4325	4325	4280	5620	3030	4325	4305.40	38.79	0	-477	4515	4420	4350	4255	4185	4385	4220	306	1295	500	2940	5	1	61107969	2640	-4.50	2.24	06	0.01	-961.00	1925.00	6480	20230405	-33.33	2790	20230103	54.84	6480	-33.33	20230405	2790	54.84	20230103	6480	-33.33	20230405	2790	54.84	20230103	0.15	N	334970	500	305 억	23702289	N	N	0	N	N
10	20230629	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-85	5	-1.93	757332240	174502	59.31	4445	4445	4280	5730	3090	4410	4339.96	38.76	0	14885	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2643	-4.50	2.25	06	0.29	-961.00	1925.00	6480	20230405	-33.26	2790	20230103	55.02	6480	-33.26	20230405	2790	55.02	20230103	6480	-33.26	20230405	2790	55.02	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
11	20230629	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-65	5	-1.47	721115525	166121	56.46	4445	4445	4280	5730	3090	4410	4340.91	38.76	0	14005	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2655	-4.52	2.26	06	0.27	-961.00	1925.00	6480	20230405	-32.95	2790	20230103	55.73	6480	-32.95	20230405	2790	55.73	20230103	6480	-32.95	20230405	2790	55.73	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
12	20230629	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-70	5	-1.59	654460595	150743	51.23	4445	4445	4280	5730	3090	4410	4341.57	38.76	0	14046	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2652	-4.52	2.25	06	0.25	-961.00	1925.00	6480	20230405	-33.02	2790	20230103	55.56	6480	-33.02	20230405	2790	55.56	20230103	6480	-33.02	20230405	2790	55.56	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
13	20230629	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-85	5	-1.93	591307045	136135	46.27	4445	4445	4280	5730	3090	4410	4343.53	38.76	0	11141	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2643	-4.50	2.25	06	0.22	-961.00	1925.00	6480	20230405	-33.26	2790	20230103	55.02	6480	-33.26	20230405	2790	55.02	20230103	6480	-33.26	20230405	2790	55.02	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
14	20230629	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-45	5	-1.02	453748495	104223	35.42	4445	4445	4290	5730	3090	4410	4353.63	38.76	0	6614	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2667	-4.54	2.27	06	0.17	-961.00	1925.00	6480	20230405	-32.64	2790	20230103	56.45	6480	-32.64	20230405	2790	56.45	20230103	6480	-32.64	20230405	2790	56.45	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
15	20230629	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-105	5	-2.38	283698030	64842	22.04	4445	4445	4305	5730	3090	4410	4375.22	38.76	0	2927	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2631	-4.48	2.24	06	0.11	-961.00	1925.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
16	20230629	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	30	2	0.68	135018075	30684	10.43	4445	4445	4350	5730	3090	4410	4400.28	38.76	0	-4339	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2713	-4.62	2.31	06	0.05	-961.00	1925.00	6480	20230405	-31.48	2790	20230103	59.14	6480	-31.48	20230405	2790	59.14	20230103	6480	-31.48	20230405	2790	59.14	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
17	20230629	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	20	2	0.45	21723920	4918	1.67	4445	4445	4400	5730	3090	4410	4417.23	38.76	0	-4015	4823	4616	4503	4296	4183	4560	4240	306	1320	500	2990	5	1	61107969	2707	-4.61	2.30	06	0.01	-961.00	1925.00	6480	20230405	-31.64	2790	20230103	58.78	6480	-31.64	20230405	2790	58.78	20230103	6480	-31.64	20230405	2790	58.78	20230103	0.15	N	334970	500	305 억	23687404	N	N	69	N	N
18	20230628	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-260	5	-5.57	1314548390	293250	168.90	4710	4710	4390	6070	3270	4670	4482.84	38.80	0	-37396	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2695	-4.59	2.29	06	0.48	-961.00	1925.00	6480	20230405	-31.94	2790	20230103	58.06	6480	-31.94	20230405	2790	58.06	20230103	6480	-31.94	20230405	2790	58.06	20230103	0.15	N	334970	500	305 억	23711106	N	N	69	N	N
19	20230628	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-255	5	-5.46	1211618280	269876	155.44	4710	4710	4390	6070	3270	4670	4489.54	38.80	0	-39190	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2698	-4.59	2.29	06	0.44	-961.00	1925.00	6480	20230405	-31.87	2790	20230103	58.24	6480	-31.87	20230405	2790	58.24	20230103	6480	-31.87	20230405	2790	58.24	20230103	0.15	N	334970	500	305 억	23711106	N	N	0	N	N
20	20230628	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-240	5	-5.14	873355645	193247	111.30	4710	4710	4415	6070	3270	4670	4519.37	38.80	0	-27927	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2707	-4.61	2.30	06	0.32	-961.00	1925.00	6480	20230405	-31.64	2790	20230103	58.78	6480	-31.64	20230405	2790	58.78	20230103	6480	-31.64	20230405	2790	58.78	20230103	0.15	N	334970	500	305 억	23711106	N	N	0	N	N
21	20230628	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-130	5	-2.78	516858180	113441	65.34	4710	4710	4500	6070	3270	4670	4556.18	38.80	0	-2628	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2774	-4.72	2.36	06	0.19	-961.00	1925.00	6480	20230405	-29.94	2790	20230103	62.72	6480	-29.94	20230405	2790	62.72	20230103	6480	-29.94	20230405	2790	62.72	20230103	0.15	N	334970	500	305 억	23711106	N	N	0	N	N
22	20230628	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-130	5	-2.78	472812890	103730	59.74	4710	4710	4500	6070	3270	4670	4558.11	38.80	0	-946	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2774	-4.72	2.36	06	0.17	-961.00	1925.00	6480	20230405	-29.94	2790	20230103	62.72	6480	-29.94	20230405	2790	62.72	20230103	6480	-29.94	20230405	2790	62.72	20230103	0.15	N	334970	500	305 억	23711106	N	N	0	N	N
23	20230628	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-130	5	-2.78	436471465	95709	55.12	4710	4710	4500	6070	3270	4670	4560.40	38.80	0	172	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2774	-4.72	2.36	06	0.16	-961.00	1925.00	6480	20230405	-29.94	2790	20230103	62.72	6480	-29.94	20230405	2790	62.72	20230103	6480	-29.94	20230405	2790	62.72	20230103	0.15	N	334970	500	305 억	23711106	N	N	0	N	N
24	20230628	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-120	5	-2.57	341002970	74747	43.05	4710	4710	4500	6070	3270	4670	4562.10	38.80	0	5226	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2780	-4.73	2.36	06	0.12	-961.00	1925.00	6480	20230405	-29.78	2790	20230103	63.08	6480	-29.78	20230405	2790	63.08	20230103	6480	-29.78	20230405	2790	63.08	20230103	0.15	N	334970	500	305 억	23711106	N	N	0	N	N
25	20230628	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	-105	5	-2.25	84267225	18139	10.45	4710	4710	4565	6070	3270	4670	4645.64	38.80	0	-4098	4950	4810	4660	4520	4370	4880	4590	306	1400	500	3170	5	1	61107969	2790	-4.75	2.37	06	0.03	-961.00	1925.00	6480	20230405	-29.55	2790	20230103	63.62	6480	-29.55	20230405	2790	63.62	20230103	6480	-29.55	20230405	2790	63.62	20230103	0.15	N	334970	500	305 억	23711106	N	N	0	N	N
26	20230627	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	65	2	1.41	813308945	173622	88.84	4605	4800	4510	5980	3225	4605	4684.37	38.86	0	-36819	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2854	-4.86	2.43	06	0.28	-961.00	1925.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
27	20230627	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	100	2	2.17	782416990	167019	85.46	4605	4800	4510	5980	3225	4605	4684.60	38.86	0	-34776	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2875	-4.90	2.44	06	0.27	-961.00	1925.00	6480	20230405	-27.39	2790	20230103	68.64	6480	-27.39	20230405	2790	68.64	20230103	6480	-27.39	20230405	2790	68.64	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
28	20230627	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	90	2	1.95	740536920	158113	80.90	4605	4800	4510	5980	3225	4605	4683.59	38.86	0	-33988	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2869	-4.89	2.44	06	0.26	-961.00	1925.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
29	20230627	131048	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	130	2	2.82	590153195	126282	64.61	4605	4800	4510	5980	3225	4605	4673.30	38.86	0	-28763	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2893	-4.93	2.46	06	0.21	-961.00	1925.00	6480	20230405	-26.93	2790	20230103	69.71	6480	-26.93	20230405	2790	69.71	20230103	6480	-26.93	20230405	2790	69.71	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
30	20230627	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	120	2	2.61	553411985	118510	60.64	4605	4800	4510	5980	3225	4605	4669.75	38.86	0	-29907	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2887	-4.92	2.45	06	0.19	-961.00	1925.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
31	20230627	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	145	2	3.15	485324295	104159	53.29	4605	4800	4510	5980	3225	4605	4659.46	38.86	0	-25722	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2903	-4.94	2.47	06	0.17	-961.00	1925.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
32	20230627	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	65	2	1.41	269884345	58611	29.99	4605	4745	4510	5980	3225	4605	4604.67	38.86	0	-19519	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2854	-4.86	2.43	06	0.10	-961.00	1925.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
33	20230627	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	50	2	1.09	40456215	8654	4.43	4605	4745	4600	5980	3225	4605	4674.86	38.86	0	-1599	4788	4696	4588	4496	4388	4642	4442	306	1377	500	3130	5	1	61107969	2845	-4.84	2.42	06	0.01	-961.00	1925.00	6480	20230405	-28.16	2790	20230103	66.85	6480	-28.16	20230405	2790	66.85	20230103	6480	-28.16	20230405	2790	66.85	20230103	0.15	N	334970	500	305 억	23746418	N	N	0	N	N
34	20230626	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-40	5	-0.86	892500180	195041	115.27	4645	4680	4480	6030	3255	4645	4575.88	38.87	0	-5771	4888	4766	4663	4541	4438	4715	4490	306	1387	500	3150	5	1	61107969	2814	-4.79	2.39	06	0.32	-961.00	1925.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.15	N	334970	500	305 억	23752189	N	N	0	N	N
35	20230626	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-50	5	-1.08	832705405	182072	107.61	4645	4680	4480	6030	3255	4645	4573.50	38.87	0	-8178	4888	4766	4663	4541	4438	4715	4490	306	1387	500	3150	5	1	61107969	2808	-4.78	2.39	06	0.30	-961.00	1925.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.15	N	334970	500	305 억	23752189	N	N	0	N	N
36	20230626	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	-70	5	-1.51	748916630	163817	96.82	4645	4680	4480	6030	3255	4645	4571.67	38.87	0	-10442	4888	4766	4663	4541	4438	4715	4490	306	1387	500	3150	5	1	61107969	2796	-4.76	2.38	06	0.27	-961.00	1925.00	6480	20230405	-29.40	2790	20230103	63.98	6480	-29.40	20230405	2790	63.98	20230103	6480	-29.40	20230405	2790	63.98	20230103	0.15	N	334970	500	305 억	23752189	N	N	0	N	N
37	20230626	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-45	5	-0.97	600338170	131306	77.61	4645	4680	4480	6030	3255	4645	4572.05	38.87	0	-13359	4888	4766	4663	4541	4438	4715	4490	306	1387	500	3150	5	1	61107969	2811	-4.79	2.39	06	0.21	-961.00	1925.00	6480	20230405	-29.01	2790	20230103	64.87	6480	-29.01	20230405	2790	64.87	20230103	6480	-29.01	20230405	2790	64.87	20230103	0.15	N	334970	500	305 억	23752189	N	N	0	N	N
38	20230626	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-50	5	-1.08	534883635	117042	69.17	4645	4680	4480	6030	3255	4645	4570.01	38.87	0	-16109	4888	4766	4663	4541	4438	4715	4490	306	1387	500	3150	5	1	61107969	2808	-4.78	2.39	06	0.19	-961.00	1925.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.15	N	334970	500	305 억	23752189	N	N	0	N	N
39	20230626	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-35	5	-0.75	411988925	90345	53.40	4645	4680	4480	6030	3255	4645	4560.17	38.87	0	-20808	4888	4766	4663	4541	4438	4715	4490	306	1387	500	3150	5	1	61107969	2817	-4.80	2.39	06	0.15	-961.00	1925.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.15	N	334970	500	305 억	23752189	N	N	0	N	N
40	20230626	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-130	5	-2.80	95843380	21172	12.51	4645	4645	4500	6030	3255	4645	4526.89	38.87	0	-8536	4888	4766	4663	4541	4438	4715	4490	306	1387	500	3150	5	1	61107969	2759	-4.70	2.35	06	0.03	-961.00	1925.00	6480	20230405	-30.32	2790	20230103	61.83	6480	-30.32	20230405	2790	61.83	20230103	6480	-30.32	20230405	2790	61.83	20230103	0.15	N	334970	500	305 억	23752189	N	N	0	N	N
41	20230623	185338	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-70	5	-1.48	783223185	169197	114.00	4715	4785	4560	6120	3305	4715	4628.92	38.87	18172	18128	4968	4841	4763	4636	4558	4802	4597	306	1407	500	3200	5	1	61107969	2838	-4.83	2.41	06	0.28	-961.00	1925.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.15	N	334970	500	305 억	23752189	N	N	124	N	N
42	20230623	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-55	5	-1.17	660754175	142751	96.19	4715	4785	4560	6120	3305	4715	4628.59	38.84	0	13064	4968	4841	4763	4636	4558	4802	4597	306	1407	500	3200	5	1	61107969	2848	-4.85	2.42	06	0.23	-961.00	1925.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.15	N	334970	500	305 억	23734017	N	N	124	N	N
43	20230622	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-35	5	-0.74	702958020	147503	104.72	4725	4890	4685	6170	3325	4750	4765.72	38.87	0	-20508	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2881	-4.91	2.45	06	0.24	-961.00	1925.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.15	N	334970	500	305 억	23754646	N	N	124	N	N
44	20230622	150125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-10	5	-0.21	676193845	141851	100.71	4725	4890	4685	6170	3325	4750	4766.93	38.87	0	-18893	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2897	-4.93	2.46	06	0.23	-961.00	1925.00	6480	20230405	-26.85	2790	20230103	69.89	6480	-26.85	20230405	2790	69.89	20230103	6480	-26.85	20230405	2790	69.89	20230103	0.15	N	334970	500	305 억	23754646	N	N	0	N	N
45	20230622	140237	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-30	5	-0.63	630016430	132047	93.75	4725	4890	4685	6170	3325	4750	4771.15	38.87	0	-17867	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2884	-4.91	2.45	06	0.22	-961.00	1925.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.15	N	334970	500	305 억	23754646	N	N	0	N	N
46	20230622	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	10	2	0.21	519103150	108506	77.04	4725	4890	4685	6170	3325	4750	4784.10	38.87	0	-10640	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2909	-4.95	2.47	06	0.18	-961.00	1925.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.15	N	334970	500	305 억	23754646	N	N	0	N	N
47	20230622	120207	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	105	2	2.21	441793775	92389	65.59	4725	4890	4685	6170	3325	4750	4781.89	38.87	0	-6277	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2967	-5.05	2.52	06	0.15	-961.00	1925.00	6480	20230405	-25.08	2790	20230103	74.01	6480	-25.08	20230405	2790	74.01	20230103	6480	-25.08	20230405	2790	74.01	20230103	0.15	N	334970	500	305 억	23754646	N	N	0	N	N
48	20230622	110355	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	15	2	0.32	261269115	54878	38.96	4725	4805	4685	6170	3325	4750	4760.91	38.87	0	-3804	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2912	-4.96	2.48	06	0.09	-961.00	1925.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.15	N	334970	500	305 억	23754646	N	N	0	N	N
49	20230622	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-25	5	-0.53	172713775	36341	25.80	4725	4805	4685	6170	3325	4750	4752.59	38.87	0	-5550	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2887	-4.92	2.45	06	0.06	-961.00	1925.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.15	N	334970	500	305 억	23754646	N	N	0	N	N
50	20230622	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-45	5	-0.95	14514490	3084	2.19	4725	4725	4685	6170	3325	4750	4706.38	38.87	0	-1277	4916	4832	4781	4697	4646	4807	4672	306	1422	500	3230	5	1	61107969	2875	-4.90	2.44	06	0.01	-961.00	1925.00	6480	20230405	-27.39	2790	20230103	68.64	6480	-27.39	20230405	2790	68.64	20230103	6480	-27.39	20230405	2790	68.64	20230103	0.15	N	334970	500	305 억	23754646	N	N	0	N	N
51	20230621	160118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-110	5	-2.26	673477585	140811	43.04	4865	4865	4730	6310	3405	4860	4782.89	38.89	0	-12717	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2903	-4.94	2.47	06	0.23	-961.00	1925.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
52	20230621	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-80	5	-1.65	528385840	110309	33.72	4865	4865	4750	6310	3405	4860	4790.05	38.89	0	-10896	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2921	-4.97	2.48	06	0.18	-961.00	1925.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
53	20230621	140537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-75	5	-1.54	489159825	102087	31.21	4865	4865	4750	6310	3405	4860	4791.60	38.89	0	-9340	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2924	-4.98	2.49	06	0.17	-961.00	1925.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
54	20230621	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-65	5	-1.34	416354490	86837	26.54	4865	4865	4750	6310	3405	4860	4794.67	38.89	0	-5157	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2930	-4.99	2.49	06	0.14	-961.00	1925.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
55	20230621	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-65	5	-1.34	377255290	78669	24.05	4865	4865	4750	6310	3405	4860	4795.48	38.89	0	-4963	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2930	-4.99	2.49	06	0.13	-961.00	1925.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
56	20230621	110142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-65	5	-1.34	353334875	73676	22.52	4865	4865	4750	6310	3405	4860	4795.79	38.89	0	-3660	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2930	-4.99	2.49	06	0.12	-961.00	1925.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
57	20230621	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-85	5	-1.75	161475045	33461	10.23	4865	4865	4775	6310	3405	4860	4825.77	38.89	0	-9030	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2918	-4.97	2.48	06	0.05	-961.00	1925.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
58	20230621	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-15	5	-0.31	31827860	6563	2.01	4865	4865	4810	6310	3405	4860	4849.59	38.89	0	-3129	5103	4981	4863	4741	4623	4922	4682	306	1452	500	3300	5	1	61107969	2961	-5.04	2.52	06	0.01	-961.00	1925.00	6480	20230405	-25.23	2790	20230103	73.66	6480	-25.23	20230405	2790	73.66	20230103	6480	-25.23	20230405	2790	73.66	20230103	0.15	N	334970	500	305 억	23767363	N	N	28	N	N
59	20230620	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-55	5	-1.12	1576662660	326048	135.90	4895	4985	4745	6380	3445	4915	4835.67	38.85	-2745	30304	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	2970	-5.06	2.52	06	0.53	-961.00	1925.00	6480	20230405	-25.00	2790	20230103	74.19	6480	-25.00	20230405	2790	74.19	20230103	6480	-25.00	20230405	2790	74.19	20230103	0.15	N	334970	500	305 억	23739804	N	N	28	N	N
60	20230620	150217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-75	5	-1.53	1511928870	312695	130.34	4895	4985	4745	6380	3445	4915	4835.16	38.85	-2745	28200	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	2958	-5.04	2.51	06	0.51	-961.00	1925.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.15	N	334970	500	305 억	23739804	N	N	1316	N	N
61	20230620	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-75	5	-1.53	1310393170	271234	113.06	4895	4985	4745	6380	3445	4915	4831.23	38.85	-2745	35823	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	2958	-5.04	2.51	06	0.44	-961.00	1925.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.15	N	334970	500	305 억	23739804	N	N	1316	N	N
62	20230620	130331	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-105	5	-2.14	1125624080	233215	97.21	4895	4985	4745	6380	3445	4915	4826.55	38.85	-2745	39655	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	2939	-5.01	2.50	06	0.38	-961.00	1925.00	6480	20230405	-25.77	2790	20230103	72.40	6480	-25.77	20230405	2790	72.40	20230103	6480	-25.77	20230405	2790	72.40	20230103	0.15	N	334970	500	305 억	23739804	N	N	1316	N	N
63	20230620	120450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-100	5	-2.03	955863715	197686	82.40	4895	4985	4745	6380	3445	4915	4835.26	38.85	-2745	36946	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	2942	-5.01	2.50	06	0.32	-961.00	1925.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.15	N	334970	500	305 억	23739804	N	N	1316	N	N
64	20230620	110340	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-50	5	-1.02	879865260	181969	75.85	4895	4985	4745	6380	3445	4915	4835.25	38.85	-2745	36002	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	2973	-5.06	2.53	06	0.30	-961.00	1925.00	6480	20230405	-24.92	2790	20230103	74.37	6480	-24.92	20230405	2790	74.37	20230103	6480	-24.92	20230405	2790	74.37	20230103	0.15	N	334970	500	305 억	23739804	N	N	1316	N	N
65	20230620	100242	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-50	5	-1.02	294497610	60119	25.06	4895	4985	4845	6380	3445	4915	4898.58	38.85	-2745	2098	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	2973	-5.06	2.53	06	0.10	-961.00	1925.00	6480	20230405	-24.92	2790	20230103	74.37	6480	-24.92	20230405	2790	74.37	20230103	6480	-24.92	20230405	2790	74.37	20230103	0.15	N	334970	500	305 억	23739804	N	N	1316	N	N
66	20230620	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	35	2	0.71	16245665	3306	1.38	4895	4965	4895	6380	3445	4915	4913.99	38.85	-2745	-91	5285	5100	5005	4820	4725	5052	4772	306	1467	500	3340	5	1	61107969	3025	-5.15	2.57	06	0.01	-961.00	1925.00	6480	20230405	-23.61	2790	20230103	77.42	6480	-23.61	20230405	2790	77.42	20230103	6480	-23.61	20230405	2790	77.42	20230103	0.15	N	334970	500	305 억	23739804	N	N	1316	N	N
67	20230619	160255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-215	5	-4.19	1187063185	237640	89.29	5070	5190	4910	6660	3600	5130	4995.69	38.83	0	13277	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	5	1	61107969	3003	-5.11	2.55	06	0.39	-961.00	1925.00	6480	20230405	-24.15	2790	20230103	76.16	6480	-24.15	20230405	2790	76.16	20230103	6480	-24.15	20230405	2790	76.16	20230103	0.13	N	334970	500	305 억	23731165	N	N	1316	N	N
68	20230619	150228	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-155	5	-3.02	1080241625	215985	81.15	5070	5190	4910	6660	3600	5130	5001.47	38.83	0	13003	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	5	1	61107969	3040	-5.18	2.58	06	0.35	-961.00	1925.00	6480	20230405	-23.23	2790	20230103	78.32	6480	-23.23	20230405	2790	78.32	20230103	6480	-23.23	20230405	2790	78.32	20230103	0.13	N	334970	500	305 억	23731165	N	N	22	N	N
69	20230619	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-205	5	-4.00	1013562765	202552	76.11	5070	5190	4910	6660	3600	5130	5003.96	38.83	0	11910	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	5	1	61107969	3010	-5.12	2.56	06	0.33	-961.00	1925.00	6480	20230405	-24.00	2790	20230103	76.52	6480	-24.00	20230405	2790	76.52	20230103	6480	-24.00	20230405	2790	76.52	20230103	0.13	N	334970	500	305 억	23731165	N	N	22	N	N
70	20230619	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-160	5	-3.12	776037330	154544	58.07	5070	5190	4945	6660	3600	5130	5021.47	38.83	0	9738	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	5	1	61107969	3037	-5.17	2.58	06	0.25	-961.00	1925.00	6480	20230405	-23.30	2790	20230103	78.14	6480	-23.30	20230405	2790	78.14	20230103	6480	-23.30	20230405	2790	78.14	20230103	0.13	N	334970	500	305 억	23731165	N	N	22	N	N
71	20230619	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-160	5	-3.12	695545915	138339	51.98	5070	5190	4945	6660	3600	5130	5027.84	38.83	0	10380	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	5	1	61107969	3037	-5.17	2.58	06	0.23	-961.00	1925.00	6480	20230405	-23.30	2790	20230103	78.14	6480	-23.30	20230405	2790	78.14	20230103	6480	-23.30	20230405	2790	78.14	20230103	0.13	N	334970	500	305 억	23731165	N	N	22	N	N
72	20230619	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-130	5	-2.53	543033650	107654	40.45	5070	5190	4980	6660	3600	5130	5044.25	38.83	0	4276	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	10	1	61107969	3055	-5.20	2.60	06	0.18	-961.00	1925.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.13	N	334970	500	305 억	23731165	N	N	22	N	N
73	20230619	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-10	5	-0.19	184002740	36154	13.58	5070	5190	5000	6660	3600	5130	5089.42	38.83	0	-8494	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	10	1	61107969	3129	-5.33	2.66	06	0.06	-961.00	1925.00	6480	20230405	-20.99	2790	20230103	83.51	6480	-20.99	20230405	2790	83.51	20230103	6480	-20.99	20230405	2790	83.51	20230103	0.13	N	334970	500	305 억	23731165	N	N	22	N	N
74	20230619	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-30	5	-0.58	63186540	12522	4.70	5070	5130	5000	6660	3600	5130	5046.04	38.83	0	-4764	5470	5300	5170	5000	4870	5235	4935	306	1530	500	3480	10	1	61107969	3117	-5.31	2.65	06	0.02	-961.00	1925.00	6480	20230405	-21.30	2790	20230103	82.80	6480	-21.30	20230405	2790	82.80	20230103	6480	-21.30	20230405	2790	82.80	20230103	0.13	N	334970	500	305 억	23731165	N	N	22	N	N
75	20230616	160141	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-90	5	-1.72	1367997140	265012	36.13	5220	5340	5040	6780	3660	5220	5162.08	38.89	0	-32132	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3135	-5.34	2.66	06	0.43	-961.00	1925.00	6480	20230405	-20.83	2790	20230103	83.87	6480	-20.83	20230405	2790	83.87	20230103	6480	-20.83	20230405	2790	83.87	20230103	0.13	N	334970	500	305 억	23766064	N	N	22	N	N
76	20230616	150308	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-130	5	-2.49	1259015870	243665	33.22	5220	5340	5040	6780	3660	5220	5167.00	38.89	0	-31775	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3110	-5.30	2.64	06	0.40	-961.00	1925.00	6480	20230405	-21.45	2790	20230103	82.44	6480	-21.45	20230405	2790	82.44	20230103	6480	-21.45	20230405	2790	82.44	20230103	0.13	N	334970	500	305 억	23766064	N	N	207	N	N
77	20230616	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-120	5	-2.30	1097613250	211885	28.89	5220	5340	5080	6780	3660	5220	5180.23	38.89	0	-22645	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3117	-5.31	2.65	06	0.35	-961.00	1925.00	6480	20230405	-21.30	2790	20230103	82.80	6480	-21.30	20230405	2790	82.80	20230103	6480	-21.30	20230405	2790	82.80	20230103	0.13	N	334970	500	305 억	23766064	N	N	207	N	N
78	20230616	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-100	5	-1.92	947557110	182403	24.87	5220	5340	5080	6780	3660	5220	5194.85	38.89	0	-19719	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3129	-5.33	2.66	06	0.30	-961.00	1925.00	6480	20230405	-20.99	2790	20230103	83.51	6480	-20.99	20230405	2790	83.51	20230103	6480	-20.99	20230405	2790	83.51	20230103	0.13	N	334970	500	305 억	23766064	N	N	207	N	N
79	20230616	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-80	5	-1.53	803228440	154118	21.01	5220	5340	5110	6780	3660	5220	5211.78	38.89	0	-15116	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3141	-5.35	2.67	06	0.25	-961.00	1925.00	6480	20230405	-20.68	2790	20230103	84.23	6480	-20.68	20230405	2790	84.23	20230103	6480	-20.68	20230405	2790	84.23	20230103	0.13	N	334970	500	305 억	23766064	N	N	207	N	N
80	20230616	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-80	5	-1.53	644932840	123380	16.82	5220	5340	5110	6780	3660	5220	5227.21	38.89	0	-10981	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3141	-5.35	2.67	06	0.20	-961.00	1925.00	6480	20230405	-20.68	2790	20230103	84.23	6480	-20.68	20230405	2790	84.23	20230103	6480	-20.68	20230405	2790	84.23	20230103	0.13	N	334970	500	305 억	23766064	N	N	207	N	N
81	20230616	100357	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	40	2	0.77	432006240	82211	11.21	5220	5340	5130	6780	3660	5220	5254.85	38.89	0	-7156	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3214	-5.47	2.73	06	0.13	-961.00	1925.00	6480	20230405	-18.83	2790	20230103	88.53	6480	-18.83	20230405	2790	88.53	20230103	6480	-18.83	20230405	2790	88.53	20230103	0.13	N	334970	500	305 억	23766064	N	N	207	N	N
82	20230616	090311	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	0	3	0.00	14535010	2785	0.38	5220	5230	5190	6780	3660	5220	5219.03	38.89	0	-1883	5860	5540	5180	4860	4500	5700	5020	306	1560	500	3540	10	1	61107969	3190	-5.43	2.71	06	0.00	-961.00	1925.00	6480	20230405	-19.44	2790	20230103	87.10	6480	-19.44	20230405	2790	87.10	20230103	6480	-19.44	20230405	2790	87.10	20230103	0.13	N	334970	500	305 억	23766064	N	N	207	N	N
83	20230615	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	120	2	2.36	3613230915	701826	193.43	5100	5500	4820	6610	3570	5090	5148.33	38.85	0	47670	5510	5300	5170	4960	4830	5235	4895	306	1520	500	3460	10	1	61107969	3184	-5.42	2.71	06	1.15	-961.00	1925.00	6480	20230405	-19.60	2790	20230103	86.74	6480	-19.60	20230405	2790	86.74	20230103	6480	-19.60	20230405	2790	86.74	20230103	0.14	N	334970	500	305 억	23737644	N	N	11153	N	N
84	20230615	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	120	2	2.36	3320252545	645890	178.01	5100	5500	4820	6610	3570	5090	5140.59	38.85	0	42170	5510	5300	5170	4960	4830	5235	4895	306	1520	500	3460	10	1	61107969	3184	-5.42	2.71	06	1.06	-961.00	1925.00	6480	20230405	-19.60	2790	20230103	86.74	6480	-19.60	20230405	2790	86.74	20230103	6480	-19.60	20230405	2790	86.74	20230103	0.14	N	334970	500	305 억	23737644	N	N	11153	N	N
85	20230615	130409	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	280	2	5.50	2684414875	524603	144.58	5100	5500	4820	6610	3570	5090	5117.04	38.85	0	31857	5510	5300	5170	4960	4830	5235	4895	306	1520	500	3460	10	1	61107969	3281	-5.59	2.79	06	0.86	-961.00	1925.00	6480	20230405	-17.13	2790	20230103	92.47	6480	-17.13	20230405	2790	92.47	20230103	6480	-17.13	20230405	2790	92.47	20230103	0.14	N	334970	500	305 억	23737644	N	N	11153	N	N
86	20230615	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	0	3	0.00	1578898675	317115	87.40	5100	5180	4820	6610	3570	5090	4978.95	38.85	0	65193	5510	5300	5170	4960	4830	5235	4895	306	1520	500	3460	10	1	61107969	3110	-5.30	2.64	06	0.52	-961.00	1925.00	6480	20230405	-21.45	2790	20230103	82.44	6480	-21.45	20230405	2790	82.44	20230103	6480	-21.45	20230405	2790	82.44	20230103	0.14	N	334970	500	305 억	23737644	N	N	11153	N	N
87	20230615	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-210	5	-4.13	913968995	183352	50.53	5100	5140	4880	6610	3570	5090	4984.78	38.85	0	21586	5510	5300	5170	4960	4830	5235	4895	306	1520	500	3460	5	1	61107969	2982	-5.08	2.54	06	0.30	-961.00	1925.00	6480	20230405	-24.69	2790	20230103	74.91	6480	-24.69	20230405	2790	74.91	20230103	6480	-24.69	20230405	2790	74.91	20230103	0.14	N	334970	500	305 억	23737644	N	N	11153	N	N
88	20230611	184605	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	250	2	5.49	4322057380	924204	68.96	4530	4800	4490	5910	3185	4550	4672.64	38.99	32637	165933	4946	4747	4446	4247	3946	4847	4347	306	1362	500	3090	5	1	61107969	2933	-4.99	2.49	06	1.51	-961.00	1925.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.13	N	334970	500	305 억	23823349	N	N	3918	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History